Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.67 | 41.08 | 39.50 | 39.90 | 234,351 | -0.52(-1.29%) |
Sep 29, 2015 | 40.18 | 40.76 | 39.87 | 40.42 | 169,477 | +0.27(+0.66%) |
Sep 28, 2015 | 40.40 | 41.12 | 40.12 | 40.16 | 256,548 | -0.43(-1.06%) |
Sep 25, 2015 | 40.79 | 41.31 | 40.36 | 40.59 | 122,567 | -0.01(-0.03%) |
Sep 24, 2015 | 39.23 | 40.67 | 39.08 | 40.60 | 194,970 | +1.06(+2.68%) |
Sep 23, 2015 | 40.01 | 40.35 | 39.44 | 39.54 | 115,558 | -0.24(-0.60%) |
Sep 22, 2015 | 39.30 | 39.81 | 38.74 | 39.78 | 220,487 | +0.09(+0.22%) |
Sep 21, 2015 | 40.04 | 40.04 | 39.51 | 39.69 | 396,836 | -0.18(-0.46%) |
Sep 18, 2015 | 41.96 | 42.37 | 39.60 | 39.87 | 436,399 | -2.60(-6.13%) |
Sep 17, 2015 | 42.78 | 43.16 | 42.33 | 42.48 | 164,048 | -0.39(-0.92%) |
Sep 16, 2015 | 42.21 | 43.24 | 42.20 | 42.87 | 215,320 | +0.63(+1.50%) |
Sep 15, 2015 | 41.62 | 42.34 | 41.42 | 42.24 | 127,589 | +0.61(+1.45%) |
Sep 14, 2015 | 41.91 | 42.09 | 41.45 | 41.63 | 142,907 | -0.57(-1.35%) |
Sep 11, 2015 | 42.04 | 42.42 | 41.58 | 42.20 | 81,472 | -0.13(-0.31%) |
Sep 10, 2015 | 41.81 | 43.18 | 41.81 | 42.33 | 129,482 | +0.39(+0.92%) |
Sep 09, 2015 | 42.86 | 42.97 | 41.91 | 41.95 | 192,575 | -0.80(-1.88%) |
Sep 08, 2015 | 41.77 | 42.86 | 41.69 | 42.75 | 141,955 | +1.39(+3.35%) |
Sep 04, 2015 | 41.62 | 41.36 | 41.36 | 41.36 | 102,524 | -0.74(-1.76%) |
Sep 03, 2015 | 42.36 | 42.77 | 41.76 | 42.10 | 145,359 | -0.19(-0.45%) |
Sep 02, 2015 | 42.08 | 42.40 | 41.42 | 42.29 | 134,554 | +0.50(+1.19%) |
Sep 01, 2015 | 41.63 | 42.44 | 41.38 | 41.80 | 280,650 | -0.96(-2.24%) |
Aug 31, 2015 | 41.87 | 42.88 | 41.72 | 42.76 | 416,987 | +0.82(+1.95%) |
Aug 28, 2015 | 39.53 | 42.26 | 39.53 | 41.94 | 392,223 | +2.51(+6.36%) |
Aug 27, 2015 | 39.43 | 39.95 | 38.93 | 39.43 | 232,796 | +0.09(+0.22%) |
Aug 26, 2015 | 38.30 | 39.67 | 37.99 | 39.34 | 227,877 | +1.73(+4.61%) |
Aug 25, 2015 | 39.29 | 39.45 | 37.28 | 37.61 | 330,290 | -0.90(-2.33%) |
Aug 24, 2015 | 39.57 | 40.75 | 37.63 | 38.51 | 322,491 | -2.96(-7.15%) |
Aug 21, 2015 | 40.97 | 41.97 | 39.87 | 41.47 | 289,419 | -0.15(-0.36%) |
Aug 20, 2015 | 41.61 | 42.14 | 41.37 | 41.62 | 190,294 | -0.35(-0.84%) |
Aug 19, 2015 | 42.20 | 42.42 | 41.69 | 41.97 | 98,227 | -0.29(-0.68%) |
Aug 18, 2015 | 43.12 | 43.12 | 42.14 | 42.26 | 112,735 | -1.05(-2.43%) |
Aug 17, 2015 | 42.55 | 43.51 | 42.18 | 43.31 | 157,458 | +0.50(+1.16%) |
Aug 14, 2015 | 42.57 | 43.09 | 42.11 | 42.82 | 116,649 | +0.01(+0.02%) |
Aug 13, 2015 | 42.63 | 43.30 | 42.15 | 42.81 | 127,218 | +0.21(+0.49%) |
Aug 12, 2015 | 42.10 | 42.87 | 41.01 | 42.60 | 214,111 | +0.07(+0.16%) |
Aug 11, 2015 | 42.57 | 43.08 | 42.26 | 42.53 | 193,241 | -0.44(-1.02%) |
Aug 10, 2015 | 42.75 | 43.42 | 42.34 | 42.97 | 280,036 | +0.29(+0.68%) |
Aug 07, 2015 | 44.43 | 44.43 | 42.25 | 42.68 | 364,674 | -1.97(-4.41%) |
Aug 06, 2015 | 42.40 | 44.69 | 42.07 | 44.65 | 1,048,258 | +2.23(+5.26%) |
Aug 05, 2015 | 40.40 | 42.52 | 40.10 | 42.42 | 430,790 | +2.16(+5.36%) |
Aug 04, 2015 | 38.76 | 40.35 | 38.35 | 40.26 | 218,114 | +1.53(+3.96%) |
Aug 03, 2015 | 40.54 | 40.94 | 38.59 | 38.73 | 271,805 | -1.85(-4.55%) |
Jul 31, 2015 | 40.70 | 41.09 | 39.86 | 40.57 | 398,372 | -0.09(-0.22%) |
Jul 30, 2015 | 39.36 | 41.14 | 39.12 | 40.66 | 501,057 | +1.30(+3.30%) |
Jul 29, 2015 | 40.05 | 40.46 | 37.18 | 39.36 | 498,208 | -0.29(-0.73%) |
Jul 28, 2015 | 38.73 | 39.99 | 38.47 | 39.65 | 422,072 | +0.97(+2.52%) |
Jul 27, 2015 | 38.49 | 38.80 | 38.37 | 38.68 | 219,907 | +0.16(+0.42%) |
Jul 24, 2015 | 38.47 | 39.37 | 37.81 | 38.52 | 271,853 | +0.30(+0.78%) |
Jul 23, 2015 | 38.28 | 38.44 | 37.59 | 38.22 | 172,338 | -0.11(-0.28%) |
Jul 22, 2015 | 38.56 | 38.56 | 37.64 | 38.33 | 237,991 | -0.41(-1.05%) |
Jul 21, 2015 | 39.87 | 39.87 | 38.58 | 38.73 | 134,124 | -1.07(-2.68%) |
Jul 20, 2015 | 39.37 | 39.93 | 39.23 | 39.80 | 203,114 | +0.23(+0.58%) |
Jul 17, 2015 | 39.66 | 39.93 | 39.30 | 39.57 | 175,849 | -0.01(-0.02%) |
Jul 16, 2015 | 39.40 | 39.68 | 39.12 | 39.58 | 116,421 | +0.28(+0.72%) |
Jul 15, 2015 | 39.53 | 39.70 | 39.14 | 39.29 | 124,059 | -0.18(-0.46%) |
Jul 14, 2015 | 39.48 | 39.80 | 39.20 | 39.48 | 138,571 | -0.06(-0.15%) |
Jul 13, 2015 | 39.02 | 39.72 | 38.93 | 39.54 | 168,675 | +0.72(+1.85%) |
Jul 10, 2015 | 38.50 | 38.86 | 38.15 | 38.82 | 140,799 | +0.64(+1.66%) |
Jul 09, 2015 | 38.87 | 38.87 | 38.16 | 38.18 | 154,007 | -0.41(-1.07%) |
Jul 08, 2015 | 38.28 | 39.00 | 37.97 | 38.60 | 243,635 | +0.10(+0.26%) |
Jul 07, 2015 | 38.41 | 38.55 | 37.99 | 38.50 | 164,582 | +0.05(+0.14%) |
Jul 06, 2015 | 38.12 | 38.73 | 37.92 | 38.44 | 110,462 | -0.01(-0.02%) |
Jul 02, 2015 | 39.23 | 38.45 | 38.45 | 38.45 | 165,841 | -0.82(-2.08%) |